Penta Teknoloji Urunleri Dagitim Ticaret A.S. (IST:PENTA)
Turkey · Delayed Price · Currency is TRY 16.01
+0.14 (0.88%)
Sep 30, 2025, 6:08 PM GMT+3
IST:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.87 | 16.13 | 15.79 | 15.92 | 15.92 | 0.32% | 661,263 |
| Sep 29, 2025 | 16.46 | 16.48 | 15.83 | 15.87 | 15.87 | -4.11% | 4,124,606 |
| Sep 26, 2025 | 16.70 | 17.02 | 16.52 | 16.55 | 16.55 | -1.02% | 2,976,160 |
| Sep 25, 2025 | 17.17 | 17.20 | 16.62 | 16.72 | 16.72 | -2.22% | 3,231,329 |
| Sep 24, 2025 | 17.15 | 17.26 | 16.66 | 17.10 | 17.10 | -0.12% | 4,286,945 |
| Sep 23, 2025 | 17.38 | 17.80 | 16.93 | 17.12 | 17.12 | -1.50% | 6,178,715 |
| Sep 22, 2025 | 17.42 | 18.53 | 17.21 | 17.38 | 17.38 | 2.30% | 12,962,990 |
| Sep 19, 2025 | 17.80 | 17.99 | 16.99 | 16.99 | 16.99 | -4.55% | 4,966,159 |
| Sep 18, 2025 | 17.14 | 18.21 | 17.14 | 17.80 | 17.80 | 4.22% | 9,559,490 |
| Sep 17, 2025 | 17.50 | 17.65 | 17.05 | 17.08 | 17.08 | -2.73% | 4,782,563 |
| Sep 16, 2025 | 16.79 | 17.67 | 16.66 | 17.56 | 17.56 | 6.75% | 10,062,601 |
| Sep 15, 2025 | 15.35 | 16.45 | 14.97 | 16.45 | 16.45 | 7.87% | 5,805,555 |
| Sep 12, 2025 | 15.73 | 15.76 | 15.10 | 15.25 | 15.25 | -3.05% | 5,084,624 |
| Sep 11, 2025 | 16.47 | 16.56 | 15.68 | 15.73 | 15.73 | -3.79% | 6,602,184 |
| Sep 10, 2025 | 16.85 | 17.09 | 16.35 | 16.35 | 16.35 | -2.39% | 5,167,784 |
| Sep 9, 2025 | 17.61 | 18.15 | 16.75 | 16.75 | 16.75 | -4.72% | 8,564,513 |
| Sep 8, 2025 | 18.50 | 19.50 | 17.58 | 17.58 | 17.58 | -4.97% | 22,023,028 |
| Sep 5, 2025 | 17.70 | 18.95 | 17.27 | 18.50 | 18.50 | 5.41% | 22,881,883 |
| Sep 4, 2025 | 17.08 | 17.66 | 17.08 | 17.55 | 17.55 | 2.99% | 4,817,468 |
| Sep 3, 2025 | 17.53 | 17.58 | 16.97 | 17.04 | 17.04 | -2.80% | 4,028,403 |
| Sep 2, 2025 | 17.26 | 17.75 | 16.40 | 17.53 | 17.53 | 1.56% | 7,432,049 |
| Sep 1, 2025 | 16.60 | 17.54 | 16.58 | 17.26 | 17.26 | 3.98% | 5,898,135 |
| Aug 29, 2025 | 16.70 | 16.95 | 16.53 | 16.60 | 16.60 | -0.84% | 2,402,207 |
| Aug 28, 2025 | 16.40 | 16.93 | 15.70 | 16.74 | 16.74 | 0.24% | 2,629,459 |
| Aug 27, 2025 | 17.11 | 17.45 | 16.67 | 16.70 | 16.70 | -2.40% | 3,704,652 |
| Aug 26, 2025 | 17.30 | 17.52 | 17.05 | 17.11 | 17.11 | -1.10% | 3,284,860 |
| Aug 25, 2025 | 16.93 | 17.47 | 16.93 | 17.30 | 17.30 | 2.31% | 3,717,860 |
| Aug 22, 2025 | 17.30 | 17.39 | 16.89 | 16.91 | 16.91 | -1.51% | 2,634,258 |
| Aug 21, 2025 | 16.70 | 17.25 | 16.68 | 17.17 | 17.17 | 2.81% | 5,011,981 |
| Aug 20, 2025 | 17.26 | 17.30 | 16.61 | 16.70 | 16.70 | -2.91% | 4,206,674 |
| Aug 19, 2025 | 17.68 | 18.29 | 17.19 | 17.20 | 17.20 | -3.53% | 5,500,689 |
| Aug 18, 2025 | 17.74 | 18.31 | 17.67 | 17.83 | 17.83 | 1.19% | 4,452,699 |
| Aug 15, 2025 | 17.05 | 17.96 | 16.87 | 17.62 | 17.62 | 3.34% | 5,887,585 |
| Aug 14, 2025 | 17.05 | 17.66 | 17.00 | 17.05 | 17.05 | -0.64% | 5,046,507 |
| Aug 13, 2025 | 16.70 | 17.53 | 16.54 | 17.16 | 17.16 | 2.75% | 7,170,583 |
| Aug 12, 2025 | 17.46 | 17.59 | 16.70 | 16.70 | 16.70 | -4.30% | 5,192,456 |
| Aug 11, 2025 | 17.55 | 18.33 | 17.11 | 17.45 | 17.45 | -0.29% | 11,429,328 |
| Aug 8, 2025 | 16.42 | 17.62 | 16.18 | 17.50 | 17.50 | 6.64% | 13,127,113 |
| Aug 7, 2025 | 16.52 | 16.83 | 16.39 | 16.41 | 16.41 | 0.06% | 4,459,313 |
| Aug 6, 2025 | 16.32 | 16.63 | 16.20 | 16.40 | 16.40 | 0.31% | 4,286,113 |
| Aug 5, 2025 | 16.50 | 16.65 | 16.28 | 16.35 | 16.35 | -0.43% | 3,642,544 |
| Aug 4, 2025 | 16.30 | 16.70 | 16.01 | 16.42 | 16.42 | 2.24% | 6,114,732 |
| Aug 1, 2025 | 15.86 | 16.42 | 15.69 | 16.06 | 16.06 | 2.42% | 6,764,178 |
| Jul 31, 2025 | 16.05 | 16.14 | 15.64 | 15.68 | 15.68 | -1.26% | 4,316,577 |
| Jul 30, 2025 | 16.20 | 16.57 | 15.88 | 15.88 | 15.88 | -0.31% | 7,463,710 |
| Jul 29, 2025 | 15.20 | 16.35 | 15.00 | 15.93 | 15.93 | 5.08% | 13,776,675 |
| Jul 28, 2025 | 15.05 | 15.65 | 15.05 | 15.16 | 15.16 | 1.07% | 8,218,853 |
| Jul 25, 2025 | 15.35 | 15.50 | 14.80 | 15.00 | 15.00 | -3.04% | 8,912,032 |
| Jul 24, 2025 | 14.13 | 15.48 | 14.08 | 15.47 | 15.47 | 9.87% | 13,090,293 |
| Jul 23, 2025 | 14.26 | 14.29 | 14.04 | 14.08 | 14.08 | -1.33% | 2,606,566 |